Beazley (BEZ) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Beazley Plc (BEZ)
Beazley Plc (BEZ) Trades

Beazley Plc (BEZ)

856.00

-1.00

( -0.12% )

Updated: 19:46:20

Delayed by 15 minutes

Trade 87 - 1 (20:03-19:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
20:03:09	852.32	1000	O	852.0	853.0	Sell		17,042	87	LSE
20:01:35	853.5	188	AT	853.5	854.5	Sell		16,042	86	LSE
20:00:03	854.0	367	AT	854.0	855.0	Sell		15,854	85	LSE
20:00:03	854.0	123	AT	854.0	855.0	Sell		15,487	84	LSE
19:58:27	854.5	84	AT	854.5	855.5	Sell		15,364	83	LSE
19:58:27	854.5	31	AT	854.5	855.5	Sell		15,280	82	LSE
19:58:27	854.5	32	AT	854.5	855.5	Sell		15,249	81	LSE
19:58:27	854.5	281	AT	854.5	855.5	Sell		15,217	80	LSE
19:58:18	854.856	21	O	854.5	855.5	Sell		14,936	79	LSE
19:58:16	854.51	68	O	854.5	855.5	Sell		14,915	78	LSE
19:58:04	854.5	120	AT	854.0	854.5	Buy		14,847	77	LSE
19:58:04	854.5	51	AT	854.0	854.5	Buy		14,727	76	LSE
19:58:04	854.5	374	AT	854.0	854.5	Buy		14,676	75	LSE
19:58:04	854.5	4	AT	854.0	854.5	Buy		14,302	74	LSE
19:58:04	854.5	238	AT	854.0	854.5	Buy		14,298	73	LSE
19:57:15	854.0	440	O	853.5	854.5			14,060	72	LSE
19:56:30	854.0	133	AT	854.0	855.0	Sell		13,620	71	LSE
19:56:25	854.0	133	O	854.0	855.0	Sell		13,487	70	LSE
19:55:22	854.5	134	AT	854.5	855.5	Sell		13,354	69	LSE
19:55:22	854.5	27	AT	854.5	855.5	Sell		13,220	68	LSE
19:55:15	854.5	348	AT	854.5	855.5	Sell		13,193	67	LSE
19:55:15	855.0	371	AT	855.0	856.0	Sell		12,845	66	LSE
19:55:15	855.0	94	AT	855.0	856.0	Sell		12,474	65	LSE
19:54:45	855.01	60	O	855.0	856.0	Sell		12,380	64	LSE
19:49:15	855.5	225	AT	855.5	856.0	Sell		12,320	63	LSE
19:46:20	856.0	469	AT	856.0	856.5	Sell		12,095	62	LSE
19:45:15	856.0	344	AT	855.0	856.0	Buy		11,626	61	LSE
19:45:15	856.0	177	AT	855.0	856.0	Buy		11,282	60	LSE
19:45:15	856.0	225	AT	855.0	856.0	Buy		11,105	59	LSE
19:43:52	855.5	351	AT	854.5	855.5	Buy		10,880	58	LSE
19:43:52	855.5	102	AT	854.5	855.5	Buy		10,529	57	LSE
19:43:52	855.5	360	AT	854.5	855.5	Buy		10,427	56	LSE
19:39:34	856.0	1	O	854.5	856.0	Buy		10,067	55	LSE
19:33:31	857.0	1	O	856.0	857.0	Buy		10,066	54	LSE
19:32:34	857.5	1	O	856.0	857.5	Buy		10,065	53	LSE
19:29:11	857.5	2	O	856.5	857.5	Buy		10,064	52	LSE
19:25:45	857.086	583	O	856.5	857.5	Buy		10,062	51	LSE
19:23:08	857.0	259	AT	855.5	857.0	Buy		9,479	50	LSE
19:23:08	857.0	96	AT	855.5	857.0	Buy		9,220	49	LSE
19:23:03	857.08	425	O	856.0	857.5	Buy		9,124	48	LSE
19:21:28	857.5	349	O	856.5	857.5	Buy		8,699	47	LSE
19:21:28	857.5	7	O	856.5	857.5	Buy		8,350	46	LSE
19:20:10	857.0	111	AT	856.5	857.0	Buy		8,343	45	LSE
19:20:10	857.0	22	AT	856.0	857.0	Buy		8,232	44	LSE
19:20:10	857.0	16	AT	856.0	857.0	Buy		8,210	43	LSE
19:20:10	857.0	111	AT	856.0	857.0	Buy		8,194	42	LSE
19:19:34	857.0	1	O	855.5	857.0	Buy		8,083	41	LSE
19:17:32	856.531	250	O	855.5	857.0	Buy		8,082	40	LSE
19:16:11	857.0	1	O	855.5	857.0	Buy		7,832	39	LSE
19:10:27	857.5	100	AT	857.5	858.0	Sell		7,831	38	LSE
19:10:27	857.5	197	AT	857.5	858.0	Sell		7,731	37	LSE
19:10:27	857.5	100	AT	856.5	857.5	Buy		7,534	36	LSE
19:10:27	857.0	366	AT	857.0	858.0	Sell		7,434	35	LSE
19:10:27	857.0	113	AT	857.0	858.0	Sell		7,068	34	LSE
19:09:08	857.0	104	AT	856.5	857.0	Buy		6,955	33	LSE
19:09:08	857.0	336	AT	856.0	857.0	Buy		6,851	32	LSE
19:09:08	857.0	39	AT	856.0	857.0	Buy		6,515	31	LSE
19:08:28	856.5	368	AT	855.0	856.5	Buy		6,476	30	LSE
19:08:28	856.5	140	AT	855.0	856.5	Buy		6,108	29	LSE
19:08:28	856.0	104	AT	855.0	856.0	Buy		5,968	28	LSE
19:08:28	855.5	369	AT	854.0	855.5	Buy		5,864	27	LSE
19:06:38	857.5	367	AT	857.5	858.5	Sell		5,495	26	LSE
19:06:38	857.5	23	AT	857.5	858.5	Sell		5,128	25	LSE
19:02:25	857.999	582	O	856.5	859.0	Buy		5,105	24	LSE
19:01:49	856.5	19	O	856.5	859.0	Sell		4,523	23	LSE
19:01:48	856.5	11	O	856.5	859.0	Sell		4,504	22	LSE
19:01:46	857.698	240	O	856.5	858.5	Buy		4,493	21	LSE
19:01:44	857.0	363	AT	857.0	859.5	Sell		4,253	20	LSE
19:01:44	857.0	98	AT	857.0	859.5	Sell		3,890	19	LSE
19:01:44	857.0	87	AT	857.0	859.5	Sell		3,792	18	LSE
19:01:44	857.5	253	AT	857.5	859.5	Sell		3,705	17	LSE
19:01:44	857.5	1	AT	857.5	859.5	Sell		3,452	16	LSE
19:01:42	857.5	450	AT	857.5	859.0	Sell		3,451	15	LSE
19:01:42	857.5	93	AT	857.5	859.0	Sell		3,001	14	LSE
19:01:42	857.5	96	AT	857.5	859.0	Sell		2,908	13	LSE
19:01:42	858.0	120	AT	858.0	860.5	Sell		2,812	12	LSE
19:01:42	858.0	92	AT	858.0	860.5	Sell		2,692	11	LSE
19:01:40	859.5	111	AT	857.0	859.5	Buy		2,600	10	LSE
19:01:40	859.5	2	AT	857.0	859.5	Buy		2,489	9	LSE
19:00:23	857.991	581	O	856.5	860.0	Sell		2,487	8	LSE
19:00:18	861.1	34	O	856.5	860.0	Buy		1,906	7	LSE
19:00:18	859.4	186	O	856.5	860.0	Buy		1,872	6	LSE
19:00:17	861.585	100	O	856.5	860.0	Buy		1,686	5	LSE
19:00:16	857.5	10	AT	857.5	861.0	Sell		1,586	4	LSE
19:00:16	857.5	136	AT	857.5	861.5	Sell		1,576	3	LSE
19:00:16	856.0	202	AT	856.0	864.5	Sell		1,440	2	LSE
19:00:15	855.5	1238	UT	858.5	859.5			1,238	1	LSE

BNP Paribas Issuance

Aimfinity Investment Cor...

Societe Generale Effekten

Vontobel Financial Produ...

ST Microelectronics

L&G Japan Equity UCITS E...

Banca Popolare di Sondrio

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions